Genomictree Inc. (KOSDAQ:228760)
South Korea · Delayed Price · Currency is KRW 21,200
+1,530 (7.78%)
Oct 31, 2025, 1:40 PM KST
Genomictree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 19,680.00 | 21,450.00 | 19,540.00 | 21,050.00 | - | 7.02% | 128,197 |
| Oct 30, 2025 | 20,000.00 | 20,150.00 | 19,670.00 | 19,670.00 | 19,670.00 | -2.38% | 76,810 |
| Oct 29, 2025 | 20,400.00 | 20,450.00 | 19,700.00 | 20,150.00 | 20,150.00 | -1.23% | 101,876 |
| Oct 28, 2025 | 20,200.00 | 20,650.00 | 19,800.00 | 20,400.00 | 20,400.00 | 1.49% | 66,741 |
| Oct 27, 2025 | 19,100.00 | 20,300.00 | 18,900.00 | 20,100.00 | 20,100.00 | 5.73% | 113,424 |
| Oct 24, 2025 | 19,140.00 | 19,490.00 | 18,970.00 | 19,010.00 | 19,010.00 | -0.16% | 66,513 |
| Oct 23, 2025 | 18,950.00 | 19,500.00 | 18,650.00 | 19,040.00 | 19,040.00 | 0.21% | 76,988 |
| Oct 22, 2025 | 19,060.00 | 19,060.00 | 18,600.00 | 19,000.00 | 19,000.00 | 0.32% | 66,633 |
| Oct 21, 2025 | 18,550.00 | 19,110.00 | 18,360.00 | 18,940.00 | 18,940.00 | -1.04% | 152,419 |
| Oct 20, 2025 | 19,310.00 | 19,510.00 | 18,990.00 | 19,140.00 | 19,140.00 | 0.05% | 81,620 |
| Oct 17, 2025 | 19,620.00 | 20,200.00 | 18,990.00 | 19,130.00 | 19,130.00 | -3.77% | 133,775 |
| Oct 16, 2025 | 20,850.00 | 20,850.00 | 19,740.00 | 19,880.00 | 19,880.00 | -2.79% | 111,119 |
| Oct 15, 2025 | 20,050.00 | 20,950.00 | 20,050.00 | 20,450.00 | 20,450.00 | 2.45% | 90,997 |
| Oct 14, 2025 | 19,680.00 | 20,350.00 | 19,670.00 | 19,960.00 | 19,960.00 | 0.30% | 89,018 |
| Oct 13, 2025 | 19,600.00 | 20,150.00 | 19,500.00 | 19,900.00 | 19,900.00 | -1.24% | 98,720 |
| Oct 10, 2025 | 21,100.00 | 21,150.00 | 19,960.00 | 20,150.00 | 20,150.00 | -2.89% | 125,364 |
| Oct 2, 2025 | 20,400.00 | 20,900.00 | 19,510.00 | 20,750.00 | 20,750.00 | 2.72% | 133,290 |
| Oct 1, 2025 | 22,200.00 | 22,350.00 | 19,680.00 | 20,200.00 | 20,200.00 | -8.80% | 294,124 |
| Sep 30, 2025 | 21,450.00 | 22,750.00 | 20,750.00 | 22,150.00 | 22,150.00 | 5.48% | 410,501 |
| Sep 29, 2025 | 21,450.00 | 21,600.00 | 18,070.00 | 21,000.00 | 21,000.00 | -4.76% | 395,775 |
| Sep 26, 2025 | 22,550.00 | 23,000.00 | 21,650.00 | 22,050.00 | 22,050.00 | -2.65% | 148,408 |
| Sep 25, 2025 | 23,800.00 | 23,850.00 | 22,550.00 | 22,650.00 | 22,650.00 | -4.23% | 112,248 |
| Sep 24, 2025 | 24,550.00 | 24,550.00 | 23,400.00 | 23,650.00 | 23,650.00 | -2.27% | 129,124 |
| Sep 23, 2025 | 24,150.00 | 24,450.00 | 23,850.00 | 24,200.00 | 24,200.00 | -0.41% | 83,730 |
| Sep 22, 2025 | 24,250.00 | 24,700.00 | 23,000.00 | 24,300.00 | 24,300.00 | 2.97% | 191,602 |
| Sep 19, 2025 | 23,200.00 | 23,950.00 | 23,050.00 | 23,600.00 | 23,600.00 | 1.72% | 134,479 |
| Sep 18, 2025 | 23,100.00 | 23,550.00 | 22,350.00 | 23,200.00 | 23,200.00 | -0.64% | 214,654 |
| Sep 17, 2025 | 22,000.00 | 24,000.00 | 21,450.00 | 23,350.00 | 23,350.00 | 10.66% | 489,069 |
| Sep 16, 2025 | 21,600.00 | 21,650.00 | 20,550.00 | 21,100.00 | 21,100.00 | -2.31% | 154,098 |
| Sep 15, 2025 | 21,700.00 | 21,850.00 | 21,200.00 | 21,600.00 | 21,600.00 | -3.14% | 136,186 |
| Sep 12, 2025 | 22,300.00 | 22,750.00 | 21,900.00 | 22,300.00 | 22,300.00 | 0.90% | 122,691 |
| Sep 11, 2025 | 21,850.00 | 23,350.00 | 21,600.00 | 22,100.00 | 22,100.00 | 1.14% | 285,457 |
| Sep 10, 2025 | 22,350.00 | 22,350.00 | 21,450.00 | 21,850.00 | 21,850.00 | -0.23% | 91,618 |
| Sep 9, 2025 | 22,200.00 | 22,400.00 | 21,300.00 | 21,900.00 | 21,900.00 | - | 134,805 |
| Sep 8, 2025 | 21,600.00 | 22,150.00 | 21,300.00 | 21,900.00 | 21,900.00 | 4.78% | 235,465 |
| Sep 5, 2025 | 19,900.00 | 21,250.00 | 19,790.00 | 20,900.00 | 20,900.00 | 2.96% | 179,570 |
| Sep 4, 2025 | 21,900.00 | 21,900.00 | 19,970.00 | 20,300.00 | 20,300.00 | -4.69% | 277,881 |
| Sep 3, 2025 | 20,100.00 | 21,400.00 | 19,940.00 | 21,300.00 | 21,300.00 | 4.93% | 203,213 |
| Sep 2, 2025 | 19,900.00 | 20,500.00 | 19,370.00 | 20,300.00 | 20,300.00 | 1.75% | 161,925 |
| Sep 1, 2025 | 19,520.00 | 20,500.00 | 19,350.00 | 19,950.00 | 19,950.00 | 2.57% | 231,475 |
| Aug 29, 2025 | 18,970.00 | 19,830.00 | 18,380.00 | 19,450.00 | 19,450.00 | 2.64% | 231,653 |
| Aug 28, 2025 | 18,700.00 | 19,500.00 | 18,380.00 | 18,950.00 | 18,950.00 | 1.07% | 155,923 |
| Aug 27, 2025 | 19,400.00 | 19,600.00 | 18,440.00 | 18,750.00 | 18,750.00 | 1.68% | 250,646 |
| Aug 26, 2025 | 17,490.00 | 18,520.00 | 17,140.00 | 18,440.00 | 18,440.00 | 7.52% | 263,207 |
| Aug 25, 2025 | 16,800.00 | 17,220.00 | 16,730.00 | 17,150.00 | 17,150.00 | 3.25% | 56,572 |
| Aug 22, 2025 | 16,590.00 | 16,900.00 | 16,510.00 | 16,610.00 | 16,610.00 | -0.12% | 56,655 |
| Aug 21, 2025 | 17,200.00 | 17,200.00 | 16,520.00 | 16,630.00 | 16,630.00 | -2.63% | 90,654 |
| Aug 20, 2025 | 16,800.00 | 17,230.00 | 16,480.00 | 17,080.00 | 17,080.00 | 0.23% | 105,069 |
| Aug 19, 2025 | 17,630.00 | 17,780.00 | 16,830.00 | 17,040.00 | 17,040.00 | 0.24% | 107,888 |
| Aug 18, 2025 | 16,960.00 | 17,580.00 | 16,530.00 | 17,000.00 | 17,000.00 | -0.06% | 109,526 |